2,048.00
-50(-2.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,112 | 2,048 | 2,048 | 2,119.5 | 2,036.5 | 6.28M |
| September 04, 2025 | 2,103 | 2,098 | 2,098 | 2,110 | 2,065 | 5.46M |
| September 03, 2025 | 2,145.5 | 2,142.5 | 2,142.5 | 2,176 | 2,137 | 2.77M |
| September 02, 2025 | 2,158 | 2,165 | 2,165 | 2,184 | 2,138.5 | 2.86M |
| September 01, 2025 | 2,147 | 2,179.5 | 2,179.5 | 2,186 | 2,123.5 | 3.21M |
| August 29, 2025 | 2,190 | 2,182 | 2,182 | 2,202.5 | 2,168 | 3.44M |
| August 28, 2025 | 2,154.5 | 2,206.5 | 2,206.5 | 2,217 | 2,145.5 | 6.57M |
| August 27, 2025 | 2,150 | 2,136 | 2,136 | 2,154 | 2,115 | 2.94M |
| August 26, 2025 | 2,118 | 2,145 | 2,145 | 2,150 | 2,105 | 2.56M |
| August 25, 2025 | 2,110 | 2,133 | 2,133 | 2,163 | 2,103.5 | 3.54M |
| August 22, 2025 | 2,100 | 2,106 | 2,106 | 2,127 | 2,092 | 2.27M |
| August 21, 2025 | 2,081.5 | 2,104.5 | 2,104.5 | 2,112 | 2,071 | 3.16M |
| August 20, 2025 | 2,120 | 2,108 | 2,108 | 2,136 | 2,073 | 4.3M |
| August 19, 2025 | 2,100 | 2,157.5 | 2,157.5 | 2,169 | 2,093 | 5.12M |
| August 18, 2025 | 2,060 | 2,079.5 | 2,079.5 | 2,087 | 2,053 | 2.7M |
| August 15, 2025 | 2,027.5 | 2,052.5 | 2,052.5 | 2,053 | 2,021 | 2.58M |
| August 14, 2025 | 2,065 | 2,027.5 | 2,027.5 | 2,065 | 2,014 | 3.44M |
| August 13, 2025 | 2,045 | 2,070 | 2,070 | 2,098.5 | 2,044.5 | 7.5M |
| August 12, 2025 | 1,985.5 | 2,012 | 2,012 | 2,018 | 1,979 | 3.69M |
| August 08, 2025 | 1,983 | 1,995.5 | 1,995.5 | 2,018 | 1,974 | 3.46M |
| August 07, 2025 | 1,987 | 1,994 | 1,994 | 2,018.5 | 1,966 | 4.12M |
| August 06, 2025 | 2,015 | 1,996.5 | 1,996.5 | 2,032.5 | 1,953 | 7.34M |
| August 05, 2025 | 2,031 | 2,030.5 | 2,030.5 | 2,046 | 1,960 | 12.16M |
| August 04, 2025 | 1,880.5 | 1,930 | 1,930 | 1,935 | 1,878 | 3.75M |
| August 01, 2025 | 1,888 | 1,920.5 | 1,920.5 | 1,928.5 | 1,871.5 | 3.72M |
| July 31, 2025 | 1,900 | 1,908 | 1,908 | 1,948 | 1,888 | 4.92M |
| July 30, 2025 | 1,890 | 1,880 | 1,880 | 1,891 | 1,864 | 4.04M |
| July 29, 2025 | 1,905 | 1,888 | 1,888 | 1,912 | 1,871.5 | 3.98M |
| July 28, 2025 | 1,898 | 1,911.5 | 1,911.5 | 1,927 | 1,887 | 4.65M |
| July 25, 2025 | 1,926.5 | 1,924 | 1,924 | 1,943 | 1,909 | 3.2M |
| July 24, 2025 | 1,946.5 | 1,946 | 1,946 | 1,962 | 1,931.5 | 3.5M |
| July 23, 2025 | 1,894 | 1,930.5 | 1,930.5 | 1,941 | 1,891.5 | 4.67M |
| July 22, 2025 | 1,878.5 | 1,889.5 | 1,889.5 | 1,892 | 1,855 | 2.91M |
| July 18, 2025 | 1,890.5 | 1,888.5 | 1,888.5 | 1,914.5 | 1,878 | 2.66M |
| July 17, 2025 | 1,880 | 1,896 | 1,896 | 1,900.5 | 1,861.5 | 3.08M |
| July 16, 2025 | 1,946.5 | 1,877.5 | 1,877.5 | 1,947 | 1,864.5 | 5.3M |
| July 15, 2025 | 1,918.5 | 1,936 | 1,936 | 1,941.5 | 1,885.5 | 4.26M |
| July 14, 2025 | 1,901.5 | 1,918 | 1,918 | 1,926.5 | 1,891.5 | 3.35M |
| July 11, 2025 | 1,920 | 1,912 | 1,912 | 1,921 | 1,890 | 4.85M |
| July 10, 2025 | 1,918.5 | 1,900.5 | 1,900.5 | 1,919 | 1,890 | 3.47M |
| July 09, 2025 | 1,935 | 1,914.5 | 1,914.5 | 1,937.5 | 1,907 | 3.92M |
| July 08, 2025 | 1,872.5 | 1,921 | 1,921 | 1,933 | 1,870.5 | 6.4M |
| July 07, 2025 | 1,873 | 1,851.5 | 1,851.5 | 1,892 | 1,824 | 4.09M |
| July 04, 2025 | 1,839.5 | 1,868.5 | 1,868.5 | 1,877.5 | 1,838 | 4.61M |
| July 03, 2025 | 1,860 | 1,843.5 | 1,843.5 | 1,872.5 | 1,815 | 27.35M |
| July 02, 2025 | 1,812 | 1,855 | 1,855 | 1,875 | 1,810.5 | 4.9M |
| July 01, 2025 | 1,816.5 | 1,844.5 | 1,844.5 | 1,867 | 1,810.5 | 4.86M |
| June 30, 2025 | 1,850 | 1,837 | 1,837 | 1,876 | 1,830.5 | 5.88M |
| June 27, 2025 | 1,860 | 1,829 | 1,829 | 1,863 | 1,808 | 5.93M |
| June 26, 2025 | 1,799 | 1,835 | 1,835 | 1,843 | 1,768.5 | 6.5M |
| June 25, 2025 | 1,807.5 | 1,799.5 | 1,799.5 | 1,820.5 | 1,791.5 | 4.99M |
| June 24, 2025 | 1,802 | 1,787 | 1,787 | 1,841 | 1,775.5 | 7.56M |
| June 23, 2025 | 1,793.5 | 1,775 | 1,775 | 1,810 | 1,755.5 | 12.43M |
| June 20, 2025 | 1,663.5 | 1,686.5 | 1,686.5 | 1,717.5 | 1,639 | 5.53M |
| June 19, 2025 | 1,673 | 1,680 | 1,680 | 1,712 | 1,660 | 3.87M |
| June 18, 2025 | 1,641 | 1,661 | 1,661 | 1,666 | 1,627 | 2.26M |
| June 17, 2025 | 1,680 | 1,652 | 1,652 | 1,687.5 | 1,641.5 | 3.07M |
| June 16, 2025 | 1,652 | 1,650 | 1,650 | 1,667.5 | 1,631 | 2.27M |
| June 13, 2025 | 1,700 | 1,656.5 | 1,656.5 | 1,701 | 1,635 | 3.32M |
| June 12, 2025 | 1,691.5 | 1,709 | 1,709 | 1,713.5 | 1,668 | 3.53M |